Fresenius Medical Care Ag ADR (NY: FMS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	21.65	21.85	21.63	21.78	236,363	+0.19(+0.87%)
May 29, 2008	21.44	21.69	21.36	21.59	182,208	-0.21(-0.97%)
May 28, 2008	21.76	21.86	21.64	21.80	179,081	-0.08(-0.36%)
May 27, 2008	21.76	21.97	21.76	21.88	156,032	+0.44(+2.06%)
May 26, 2008	21.69	21.70	21.38	21.44	0	+0.00(+0.00%)
May 23, 2008	21.69	21.70	21.38	21.44	134,808	-0.21(-0.99%)
May 22, 2008	21.39	21.78	21.38	21.65	153,887	+0.59(+2.78%)
May 21, 2008	21.30	21.35	21.03	21.07	110,993	-0.11(-0.52%)
May 20, 2008	21.20	21.22	21.01	21.18	185,883	-0.07(-0.33%)
May 19, 2008	21.35	21.42	21.11	21.25	178,275	-0.01(-0.04%)
May 16, 2008	21.20	21.26	21.10	21.26	192,704	+0.10(+0.48%)
May 15, 2008	21.20	21.23	21.06	21.15	188,514	+0.00(+0.00%)
May 14, 2008	21.37	21.38	21.13	21.15	275,673	-0.36(-1.65%)
May 13, 2008	21.61	21.64	21.47	21.51	164,649	+0.02(+0.09%)
May 12, 2008	21.16	21.49	21.11	21.49	200,878	+0.62(+2.98%)
May 09, 2008	20.83	21.02	20.80	20.87	140,499	+0.20(+0.96%)
May 08, 2008	20.59	20.80	20.56	20.67	354,047	+0.29(+1.44%)
May 07, 2008	20.48	20.53	20.35	20.38	186,347	-0.45(-2.16%)
May 06, 2008	20.73	20.92	20.69	20.83	158,724	+0.41(+2.03%)
May 05, 2008	20.49	20.50	20.32	20.41	123,524	+0.11(+0.54%)
May 02, 2008	20.48	20.49	20.25	20.30	185,295	-0.56(-2.70%)
May 01, 2008	20.79	20.88	20.55	20.87	120,701	+0.19(+0.91%)
Apr 30, 2008	20.69	20.84	20.63	20.68	194,905	+0.09(+0.42%)
Apr 29, 2008	20.36	20.74	20.33	20.59	131,918	+0.18(+0.86%)
Apr 28, 2008	20.44	20.56	20.38	20.42	103,935	-0.21(-1.00%)
Apr 25, 2008	20.52	20.65	20.50	20.62	132,115	+0.40(+1.99%)
Apr 24, 2008	20.13	20.27	19.98	20.22	153,255	-0.13(-0.65%)
Apr 23, 2008	20.13	20.37	20.09	20.35	73,983	+0.14(+0.72%)
Apr 22, 2008	20.33	20.41	20.19	20.21	103,930	-0.14(-0.69%)
Apr 21, 2008	20.30	20.40	20.18	20.35	124,345	+0.16(+0.77%)
Apr 18, 2008	20.14	20.26	19.92	20.19	191,800	+0.84(+4.34%)
Apr 17, 2008	19.66	19.66	19.31	19.35	175,923	-0.75(-3.73%)
Apr 16, 2008	20.00	20.10	19.89	20.10	105,496	+0.14(+0.70%)
Apr 15, 2008	20.02	20.03	19.83	19.96	191,997	+0.32(+1.63%)
Apr 14, 2008	19.86	19.86	19.63	19.64	191,629	-0.18(-0.91%)
Apr 11, 2008	20.01	20.01	19.77	19.82	117,727	-0.32(-1.61%)
Apr 10, 2008	20.17	20.27	20.04	20.15	144,599	+0.03(+0.16%)
Apr 09, 2008	20.15	20.21	20.03	20.11	116,447	+0.07(+0.35%)
Apr 08, 2008	20.08	20.13	19.96	20.04	110,561	-0.13(-0.66%)
Apr 07, 2008	20.16	20.30	20.11	20.18	211,397	-0.05(-0.23%)
Apr 04, 2008	20.17	20.26	20.06	20.22	110,561	+0.08(+0.41%)
Apr 03, 2008	19.83	20.17	19.83	20.14	160,467	+0.27(+1.34%)
Apr 02, 2008	19.65	19.99	19.63	19.88	153,301	+0.12(+0.61%)
Apr 01, 2008	19.75	19.79	19.62	19.76	184,012	+0.09(+0.48%)
Mar 31, 2008	19.57	19.79	19.37	19.66	261,303	+0.28(+1.45%)
Mar 28, 2008	19.52	19.56	19.36	19.38	236,478	+0.05(+0.24%)
Mar 27, 2008	19.43	19.57	19.29	19.33	249,274	+0.12(+0.61%)
Mar 26, 2008	19.08	19.23	19.02	19.22	192,458	+0.27(+1.44%)
Mar 25, 2008	18.81	18.97	18.68	18.94	212,165	+0.09(+0.46%)
Mar 24, 2008	18.68	18.89	18.67	18.86	127,708	+0.14(+0.75%)
Mar 21, 2008	18.39	18.74	18.34	18.72	402,064	+0.00(+0.00%)
Mar 20, 2008	18.39	18.74	18.34	18.72	402,064	+0.75(+4.18%)
Mar 19, 2008	18.31	18.39	17.95	17.97	364,954	-0.91(-4.80%)
Mar 18, 2008	19.13	19.23	18.63	18.87	257,720	-0.35(-1.81%)
Mar 17, 2008	19.25	19.46	19.02	19.22	317,352	+0.03(+0.16%)
Mar 14, 2008	19.32	19.40	18.99	19.19	302,252	-0.39(-2.02%)
Mar 13, 2008	18.97	19.69	18.87	19.58	351,208	-0.03(-0.16%)
Mar 12, 2008	19.82	19.86	19.54	19.61	353,438	-0.27(-1.34%)
Mar 11, 2008	20.09	20.15	19.71	19.88	243,132	-0.13(-0.66%)
Mar 10, 2008	20.33	20.33	19.91	20.01	146,391	-0.50(-2.44%)
Mar 07, 2008	20.56	20.68	20.47	20.51	154,837	+0.06(+0.29%)
Mar 06, 2008	20.61	20.62	20.43	20.45	175,029	-0.12(-0.59%)
Mar 05, 2008	20.55	20.72	20.47	20.58	227,009	+0.46(+2.27%)
Mar 04, 2008	20.15	20.28	19.97	20.12	277,171	-0.37(-1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.